709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,204600,381437041,571,571,571,571,6423
|
|
20231124,204500,381437041,571,571,571,571,0
|
|
20231124,204400,381437041,571,571,571,571,0
|
|
20231124,204300,381437041,571,571,571,571,0
|
|
20231124,204200,381437041,571,571,571,571,0
|
|
20231124,204100,381437041,571,571,571,571,0
|
|
20231124,204000,381437041,571,571,571,571,0
|
|
20231124,203900,381437041,571,571,571,571,0
|
|
20231124,203800,381437041,571,571,571,571,0
|
|
20231124,203700,381437041,571,571,571,571,0
|
|
20231124,203600,381437041,571,571,571,571,0
|
|
20231124,203500,381437041,571,571,571,571,0
|
|
20231124,203400,381437041,571,571,571,571,0
|
|
20231124,203300,381437041,571,571,571,571,0
|
|
20231124,203200,381437041,571,571,571,571,0
|
|
20231124,203100,381437041,571,571,571,571,0
|
|
20231124,203000,381437041,571,571,571,571,0
|
|
20231124,202900,381437041,571,571,571,571,0
|
|
20231124,202800,381437041,571,571,571,571,0
|
|
20231124,202700,381437041,571,571,571,571,0
|
|
20231124,202600,381437041,571,571,571,571,0
|
|
20231124,202500,381437041,571,571,571,571,0
|
|
20231124,202400,381437041,571,571,571,571,0
|
|
20231124,202300,381437041,571,571,571,571,0
|
|
20231124,202200,381437041,571,571,571,571,0
|
|
20231124,202100,381437041,571,571,571,571,0
|
|
20231124,202000,381437041,571,571,571,571,0
|
|
20231124,201900,381437041,571,571,571,571,0
|
|
20231124,201800,381437041,571,571,571,571,0
|
|
20231124,201700,381437041,571,571,571,571,0
|
|
20231124,201600,381437041,571,571,571,571,6423
|
|
20231124,201500,381437041,571,571,571,571,0
|
|
20231124,201400,381437041,571,571,571,571,0
|
|
20231124,201300,381437041,571,571,571,571,0
|
|
20231124,201200,381437041,571,571,571,571,0
|
|
20231124,201100,381437041,571,571,571,571,0
|
|
20231124,201000,381437041,571,571,571,571,0
|
|
20231124,200900,381437041,571,571,571,571,0
|
|
20231124,200800,381437041,571,571,571,571,0
|
|
20231124,200700,381437041,571,571,571,571,0
|
|
20231124,200600,381437041,571,571,571,571,0
|
|
20231124,200500,381437041,571,571,571,571,0
|
|
20231124,200400,381437041,571,571,571,571,0
|
|
20231124,200300,381437041,571,571,571,571,0
|
|
20231124,200200,381437041,571,571,571,571,0
|
|
20231124,200100,381437041,571,571,571,571,0
|
|
20231124,200000,381437041,571,571,571,571,0
|
|
20231124,195900,381437041,571,571,571,571,0
|
|
20231124,195800,381437041,571,571,571,571,0
|
|
20231124,195700,381437041,571,571,571,571,0
|
|
20231124,195600,381437041,571,571,571,571,0
|
|
20231124,195500,381437041,571,571,571,571,0
|
|
20231124,195400,381437041,571,571,571,571,0
|
|
20231124,195300,381437041,571,571,571,571,0
|
|
20231124,195200,381437041,571,571,571,571,0
|
|
20231124,195100,381437041,571,571,571,571,0
|
|
20231124,195000,381437041,571,571,571,571,0
|
|
20231124,194900,381437041,571,571,571,571,0
|
|
20231124,194800,381437041,571,571,571,571,0
|
|
20231124,194700,381437041,571,571,571,571,0
|
|
20231124,194600,381437041,571,571,571,571,6423
|
|
20231124,194500,381437041,571,571,571,571,0
|
|
20231124,194400,381437041,571,571,571,571,0
|
|
20231124,194300,381437041,571,571,571,571,0
|
|
20231124,194200,381437041,571,571,571,571,0
|
|
20231124,194100,381437041,571,571,571,571,0
|
|
20231124,194000,381437041,571,571,571,571,0
|
|
20231124,193900,381437041,571,571,571,571,0
|
|
20231124,193800,381437041,571,571,571,571,0
|
|
20231124,193700,381437041,571,571,571,571,0
|
|
20231124,193600,381437041,571,571,571,571,0
|
|
20231124,193500,381437041,571,571,571,571,0
|
|
20231124,193400,381437041,571,571,571,571,0
|
|
20231124,193300,381437041,571,571,571,571,0
|
|
20231124,193200,381437041,571,571,571,571,0
|
|
20231124,193100,381437041,571,571,571,571,0
|
|
20231124,193000,381437041,571,571,571,571,0
|
|
20231124,192900,381437041,571,571,571,571,0
|
|
20231124,192800,381437041,571,571,571,571,0
|
|
20231124,192700,381437041,571,571,571,571,0
|
|
20231124,192600,381437041,571,571,571,571,0
|
|
20231124,192500,381437041,571,571,571,571,0
|
|
20231124,192400,381437041,571,571,571,571,0
|
|
20231124,192300,381437041,571,571,571,571,0
|
|
20231124,192200,381437041,571,571,571,571,0
|
|
20231124,192100,381437041,571,571,571,571,0
|
|
20231124,192000,381437041,571,571,571,571,0
|
|
20231124,191900,381437041,571,571,571,571,0
|
|
20231124,191800,381437041,571,571,571,571,0
|
|
20231124,191700,381437041,571,571,571,571,0
|
|
20231124,191600,381437041,571,571,571,571,6423
|
|
20231124,191500,381437041,571,571,571,571,0
|
|
20231124,191400,381437041,571,571,571,571,0
|
|
20231124,191300,381437041,571,571,571,571,0
|
|
20231124,191200,381437041,571,571,571,571,0
|
|
20231124,191100,381437041,571,571,571,571,0
|
|
20231124,191000,381437041,571,571,571,571,0
|
|
20231124,190900,381437041,571,571,571,571,0
|
|
20231124,190800,381437041,571,571,571,571,0
|
|
20231124,190700,381437041,571,571,571,571,0
|
|
20231124,190600,381437041,571,571,571,571,0
|
|
20231124,190500,381437041,571,571,571,571,0
|
|
20231124,190400,381437041,571,571,571,571,0
|
|
20231124,190300,381437041,571,571,571,571,0
|
|
20231124,190200,381437041,571,571,571,571,0
|
|
20231124,190100,381437041,571,571,571,571,0
|
|
20231124,190000,381437041,571,571,571,571,0
|
|
20231124,185900,381437041,571,571,571,571,0
|
|
20231124,185800,381437041,571,571,571,571,0
|
|
20231124,185700,381437041,571,571,571,571,0
|
|
20231124,185600,381437041,571,571,571,571,0
|
|
20231124,185500,381437041,571,571,571,571,0
|
|
20231124,185400,381437041,571,571,571,571,0
|
|
20231124,185300,381437041,571,571,571,571,0
|
|
20231124,185200,381437041,571,571,571,571,0
|
|
20231124,185100,381437041,571,571,571,571,0
|
|
20231124,185000,381437041,571,571,571,571,0
|
|
20231124,184900,381437041,571,571,571,571,0
|
|
20231124,184800,381437041,571,571,571,571,0
|
|
20231124,184700,381437041,571,571,571,571,0
|
|
20231124,184600,381437041,571,571,571,571,6423
|
|
20231124,184500,381437041,571,571,571,571,0
|
|
20231124,184400,381437041,571,571,571,571,0
|
|
20231124,184300,381437041,571,571,571,571,0
|
|
20231124,184200,381437041,571,571,571,571,0
|
|
20231124,184100,381437041,571,571,571,571,0
|
|
20231124,184000,381437041,571,571,571,571,0
|
|
20231124,183900,381437041,571,571,571,571,0
|
|
20231124,183800,381437041,571,571,571,571,0
|
|
20231124,183700,381437041,571,571,571,571,0
|
|
20231124,183600,381437041,571,571,571,571,0
|
|
20231124,183500,381437041,571,571,571,571,0
|
|
20231124,183400,381437041,571,571,571,571,0
|
|
20231124,183300,381437041,571,571,571,571,0
|
|
20231124,183200,381437041,571,571,571,571,0
|
|
20231124,183100,381437041,571,571,571,571,0
|
|
20231124,183000,381437041,571,571,571,571,0
|
|
20231124,182900,381437041,571,571,571,571,0
|
|
20231124,182800,381437041,571,571,571,571,0
|
|
20231124,182700,381437041,571,571,571,571,0
|
|
20231124,182600,381437041,571,571,571,571,0
|
|
20231124,182500,381437041,571,571,571,571,0
|
|
20231124,182400,381437041,571,571,571,571,0
|
|
20231124,182300,381437041,571,571,571,571,0
|
|
20231124,182200,381437041,571,571,571,571,0
|
|
20231124,182100,381437041,571,571,571,571,0
|
|
20231124,182000,381437041,571,571,571,571,0
|
|
20231124,181900,381437041,571,571,571,571,0
|
|
20231124,181800,381437041,571,571,571,571,0
|
|
20231124,181700,381437041,571,571,571,571,0
|
|
20231124,181600,381437041,571,571,571,571,6423
|
|
20231124,181500,381437041,571,571,571,571,0
|
|
20231124,181400,381437041,571,571,571,571,0
|
|
20231124,181300,381437041,571,571,571,571,0
|
|
20231124,181200,381437041,571,571,571,571,0
|
|
20231124,181100,381437041,571,571,571,571,0
|
|
20231124,181000,381437041,571,571,571,571,0
|
|
20231124,180900,381437041,571,571,571,571,0
|
|
20231124,180800,381437041,571,571,571,571,0
|
|
20231124,180700,381437041,571,571,571,571,0
|
|
20231124,180600,381437041,571,571,571,571,0
|
|
20231124,180500,381437041,571,571,571,571,0
|
|
20231124,180400,381437041,571,571,571,571,0
|
|
20231124,180300,381437041,571,571,571,571,0
|
|
20231124,180200,381437041,571,571,571,571,0
|
|
20231124,180100,381437041,571,571,571,571,0
|
|
20231124,180000,381437041,571,571,571,571,0
|
|
20231124,175900,381437041,571,571,571,571,0
|
|
20231124,175800,381437041,571,571,571,571,0
|
|
20231124,175700,381437041,571,571,571,571,0
|
|
20231124,175600,381437041,571,571,571,571,0
|
|
20231124,175500,381437041,571,571,571,571,0
|
|
20231124,175400,381437041,571,571,571,571,0
|
|
20231124,175300,381437041,571,571,571,571,0
|
|
20231124,175200,381437041,571,571,571,571,0
|
|
20231124,175100,381437041,571,571,571,571,0
|
|
20231124,175000,381437041,571,571,571,571,0
|
|
20231124,174900,381437041,571,571,571,571,0
|
|
20231124,174800,381437041,571,571,571,571,0
|
|
20231124,174700,381437041,571,571,571,571,0
|
|
20231124,174600,381437041,571,571,571,571,6423
|
|
20231124,174500,381437041,571,571,571,571,0
|
|
20231124,174400,381437041,571,571,571,571,0
|
|
20231124,174300,381437041,571,571,571,571,0
|
|
20231124,174200,381437041,571,571,571,571,0
|
|
20231124,174100,381437041,571,571,571,571,0
|
|
20231124,174000,381437041,571,571,571,571,0
|
|
20231124,173900,381437041,571,571,571,571,0
|
|
20231124,173800,381437041,571,571,571,571,0
|
|
20231124,173700,381437041,571,571,571,571,0
|
|
20231124,173600,381437041,571,571,571,571,0
|
|
20231124,173500,381437041,571,571,571,571,0
|
|
20231124,173400,381437041,571,571,571,571,0
|
|
20231124,173300,381437041,571,571,571,571,0
|
|
20231124,173200,381437041,571,571,571,571,0
|
|
20231124,173100,381437041,571,571,571,571,0
|
|
20231124,173000,381437041,571,571,571,571,0
|
|
20231124,172900,381437041,571,571,571,571,0
|
|
20231124,172800,381437041,571,571,571,571,0
|
|
20231124,172700,381437041,571,571,571,571,0
|
|
20231124,172600,381437041,571,571,571,571,0
|
|
20231124,172500,381437041,571,571,571,571,0
|
|
20231124,172400,381437041,571,571,571,571,0
|
|
20231124,172300,381437041,571,571,571,571,0
|
|
20231124,172200,381437041,571,571,571,571,0
|
|
20231124,172100,381437041,571,571,571,571,0
|
|
20231124,172000,381437041,571,571,571,571,0
|
|
20231124,171900,381437041,571,571,571,571,0
|
|
20231124,171800,381437041,571,571,571,571,0
|
|
20231124,171700,381437041,571,571,571,571,0
|
|
20231124,171600,381437041,571,571,571,571,6423
|
|
20231124,171500,381437041,571,571,571,571,0
|
|
20231124,171400,381437041,571,571,571,571,0
|
|
20231124,171300,381437041,571,571,571,571,0
|
|
20231124,171200,381437041,571,571,571,571,0
|
|
20231124,171100,381437041,571,571,571,571,0
|
|
20231124,171000,381437041,571,571,571,571,0
|
|
20231124,170900,381437041,571,571,571,571,0
|
|
20231124,170800,381437041,571,571,571,571,0
|
|
20231124,170700,381437041,571,571,571,571,0
|
|
20231124,170600,381437041,571,571,571,571,0
|
|
20231124,170500,381437041,571,571,571,571,0
|
|
20231124,170400,381437041,571,571,571,571,0
|
|
20231124,170300,381437041,571,571,571,571,0
|
|
20231124,170200,381437041,571,571,571,571,0
|
|
20231124,170100,381437041,571,571,571,571,0
|
|
20231124,170000,381437041,571,571,571,571,0
|
|
20231124,165900,381437041,571,571,571,571,0
|
|
20231124,165800,381437041,571,571,571,571,0
|
|
20231124,165700,381437041,571,571,571,571,0
|
|
20231124,165600,381437041,571,571,571,571,0
|
|
20231124,165500,381437041,571,571,571,571,0
|
|
20231124,165400,381437041,571,571,571,571,0
|
|
20231124,165300,381437041,571,571,571,571,0
|
|
20231124,165200,381437041,571,571,571,571,0
|
|
20231124,165100,381437041,571,571,571,571,0
|
|
20231124,165000,381437041,571,571,571,571,0
|
|
20231124,164900,381437041,571,571,571,571,0
|
|
20231124,164800,381437041,571,571,571,571,0
|
|
20231124,164700,381437041,571,571,571,571,0
|
|
20231124,164600,381437041,571,571,571,571,6423
|
|
20231124,164500,381437041,571,571,571,571,0
|
|
20231124,164400,381437041,571,571,571,571,0
|
|
20231124,164300,381437041,571,571,571,571,0
|
|
20231124,164200,381437041,571,571,571,571,0
|
|
20231124,164100,381437041,571,571,571,571,0
|
|
20231124,164000,381437041,571,571,571,571,0
|
|
20231124,163900,381437041,571,571,571,571,0
|
|
20231124,163800,381437041,571,571,571,571,0
|
|
20231124,163700,381437041,571,571,571,571,0
|
|
20231124,163600,381437041,571,571,571,571,0
|
|
20231124,163500,381437041,571,571,571,571,0
|
|
20231124,163400,381437041,571,571,571,571,0
|
|
20231124,163300,381437041,571,571,571,571,0
|
|
20231124,163200,381437041,571,571,571,571,0
|
|
20231124,163100,381437041,571,571,571,571,0
|
|
20231124,163000,381437041,571,571,571,571,0
|
|
20231124,162900,381437041,571,571,571,571,0
|
|
20231124,162800,381437041,571,571,571,571,0
|
|
20231124,162700,381437041,571,571,571,571,0
|
|
20231124,162600,381437041,571,571,571,571,0
|
|
20231124,162500,381437041,571,571,571,571,0
|
|
20231124,162400,381437041,571,571,571,571,0
|
|
20231124,162300,381437041,571,571,571,571,0
|
|
20231124,162200,381437041,571,571,571,571,0
|
|
20231124,162100,381437041,571,571,571,571,0
|
|
20231124,162000,381437041,571,571,571,571,0
|
|
20231124,161900,381437041,571,571,571,571,0
|
|
20231124,161800,381437041,571,571,571,571,0
|
|
20231124,161700,381437041,571,571,571,571,0
|
|
20231124,161600,381437041,571,571,571,571,6423
|
|
20231124,161500,381437041,571,571,571,571,0
|
|
20231124,161400,381437041,571,571,571,571,0
|
|
20231124,161300,381437041,571,571,571,571,0
|
|
20231124,161200,381437041,571,571,571,571,0
|
|
20231124,161100,381437041,571,571,571,571,0
|
|
20231124,161000,381437041,571,571,571,571,0
|
|
20231124,160900,381437041,571,571,571,571,0
|
|
20231124,160800,381437041,571,571,571,571,0
|
|
20231124,160700,381437041,571,571,571,571,0
|
|
20231124,160600,381437041,571,571,571,571,0
|
|
20231124,160500,381437041,571,571,571,571,0
|
|
20231124,160400,381437041,571,571,571,571,0
|
|
20231124,160300,381437041,571,571,571,571,0
|
|
20231124,160200,381437041,571,571,571,571,0
|
|
20231124,160100,381437041,571,571,571,571,0
|
|
20231124,160000,381437041,571,571,571,571,0
|
|
20231124,155900,381437041,571,571,571,571,0
|
|
20231124,155800,381437041,571,571,571,571,0
|
|
20231124,155700,381437041,571,571,571,571,0
|
|
20231124,155600,381437041,571,571,571,571,0
|
|
20231124,155500,381437041,571,571,571,571,0
|
|
20231124,155400,381437041,571,571,571,571,0
|
|
20231124,155300,381437041,571,571,571,571,0
|
|
20231124,155200,381437041,571,571,571,571,0
|
|
20231124,155100,381437041,571,571,571,571,0
|
|
20231124,155000,381437041,571,571,571,571,0
|
|
20231124,154900,381437041,571,571,571,571,0
|
|
20231124,154800,381437041,571,571,571,571,0
|
|
20231124,154700,381437041,571,571,571,571,0
|
|
20231124,154600,381437041,571,571,571,571,6423
|
|
20231124,154500,381437041,571,571,571,571,0
|
|
20231124,154400,381437041,571,571,571,571,0
|
|
20231124,154300,381437041,571,571,571,571,0
|
|
20231124,154200,381437041,571,571,571,571,0
|
|
20231124,154100,381437041,571,571,571,571,0
|
|
20231124,154000,381437041,571,571,571,571,0
|
|
20231124,153900,381437041,571,571,571,571,0
|
|
20231124,153800,381437041,571,571,571,571,0
|
|
20231124,153700,381437041,571,571,571,571,0
|
|
20231124,153600,381437041,571,571,571,571,0
|
|
20231124,153500,381437041,571,571,571,571,0
|
|
20231124,153400,381437041,571,571,571,571,0
|
|
20231124,153300,381437041,571,571,571,571,0
|
|
20231124,153200,381437041,571,571,571,571,0
|
|
20231124,153100,381437041,571,571,571,571,0
|
|
20231124,153000,381437041,571,571,571,571,6423
|
|
20231124,152900,377769508,572,572,572,572,0
|
|
20231124,152800,377769508,572,572,572,572,0
|
|
20231124,152700,377769508,572,572,572,572,0
|
|
20231124,152600,377769508,572,572,572,572,0
|
|
20231124,152500,377769508,572,572,572,572,0
|
|
20231124,152400,377769508,572,572,572,572,0
|
|
20231124,152300,377769508,572,572,572,572,0
|
|
20231124,152200,377769508,572,572,572,572,0
|
|
20231124,152100,377769508,572,572,572,572,0
|
|
20231124,152000,377769508,572,572,572,572,0
|
|
20231124,151900,377769508,572,571,572,570,749
|
|
20231124,151800,377342049,571,571,571,571,174
|
|
20231124,151700,377242695,571,571,572,571,1079
|
|
20231124,151600,376625686,572,571,572,571,1161
|
|
20231124,151500,375962754,572,572,572,572,511
|
|
20231124,151400,375670462,572,572,572,572,3
|
|
20231124,151300,375668746,572,572,572,572,2724
|
|
20231124,151200,374110618,572,572,572,572,0
|
|
20231124,151100,374110618,572,571,572,571,112
|
|
20231124,151000,374046665,572,571,572,571,1694
|
|
20231124,150900,373078591,571,571,571,571,200
|
|
20231124,150800,372964391,572,572,572,572,185
|
|
20231124,150700,372858571,570,570,570,570,0
|
|
20231124,150600,372858571,570,570,570,570,11
|
|
20231124,150500,372852301,571,571,571,571,943
|
|
20231124,150400,372313848,571,571,571,571,17
|
|
20231124,150300,372304141,570,570,570,570,0
|
|
20231124,150200,372304141,570,569,570,569,1437
|
|
20231124,150100,371485144,569,569,569,569,1328
|
|
20231124,150000,370729512,567,567,567,567,0
|
|
20231124,145900,370729512,567,570,570,567,12756
|
|
20231124,145800,363473811,570,570,570,570,0
|
|
20231124,145700,363473811,570,571,571,570,887
|
|
20231124,145600,362968192,571,571,571,571,677
|
|
20231124,145500,362581625,572,572,572,572,0
|
|
20231124,145400,362581625,572,572,572,572,502
|
|
20231124,145300,362294481,572,571,572,571,619
|
|
20231124,145200,361940433,571,571,571,571,1028
|
|
20231124,145100,361353445,571,571,571,571,14
|
|
20231124,145000,361345451,571,573,573,571,90
|
|
20231124,144900,361294041,572,571,572,571,1068
|
|
20231124,144800,360683224,571,571,571,571,15
|
|
20231124,144700,360674659,571,572,572,571,2031
|
|
20231124,144600,359514947,571,571,571,571,3339
|
|
20231124,144500,357608378,573,571,573,571,886
|
|
20231124,144400,357102470,571,571,571,571,0
|
|
20231124,144300,357102470,571,571,571,571,1
|
|
20231124,144200,357101899,572,572,572,572,6
|
|
20231124,144100,357098467,572,572,572,572,712
|
|
20231124,144000,356691203,572,572,572,572,291
|
|
20231124,143900,356524751,572,572,572,572,1156
|
|
20231124,143800,355863519,572,572,572,572,250
|
|
20231124,143700,355720519,572,571,572,571,1561
|
|
20231124,143600,354827649,572,572,572,572,802
|
|
20231124,143500,354368905,572,572,572,572,503
|
|
20231124,143400,354081189,570,570,570,570,99
|
|
20231124,143300,354024759,570,570,570,570,346
|
|
20231124,143200,353827539,570,570,570,570,490
|
|
20231124,143100,353548239,570,570,570,570,93
|
|
20231124,143000,353495229,570,570,570,570,100
|
|
20231124,142900,353438229,570,571,571,570,81
|
|
20231124,142800,353392058,571,570,571,570,5
|
|
20231124,142700,353389204,571,571,571,571,1007
|
|
20231124,142600,352814207,572,572,572,572,19
|
|
20231124,142500,352803339,572,572,572,572,1
|
|
20231124,142400,352802767,570,570,570,570,102
|
|
20231124,142300,352744627,570,570,570,570,1000
|
|
20231124,142200,352174627,571,571,571,571,300
|
|
20231124,142100,352003327,571,572,572,570,351
|
|
20231124,142000,351803195,569,569,569,569,610
|
|
20231124,141900,351456105,568,569,569,568,122
|
|
20231124,141800,351386787,569,570,570,569,610
|
|
20231124,141700,351039190,570,570,570,570,518
|
|
20231124,141600,350743930,572,572,572,572,220
|
|
20231124,141500,350618090,572,572,572,572,27
|
|
20231124,141400,350602646,573,568,573,568,7853
|
|
20231124,141300,346130246,568,568,568,568,200
|
|
20231124,141200,346016646,568,567,568,567,419
|
|
20231124,141100,345779063,568,567,568,567,2192
|
|
20231124,141000,344534199,567,567,567,567,2227
|
|
20231124,140900,343271490,567,567,567,567,8095
|
|
20231124,140800,338681625,567,568,568,567,5464
|
|
20231124,140700,335581865,568,568,568,568,9292
|
|
20231124,140600,330304009,567,568,568,567,437
|
|
20231124,140500,330056229,567,567,568,566,2686
|
|
20231124,140400,328534795,567,567,567,567,5729
|
|
20231124,140300,325286452,567,568,568,567,1871
|
|
20231124,140200,324225195,568,567,568,567,3339
|
|
20231124,140100,322328828,567,569,569,567,24767
|
|
20231124,140000,308244231,570,570,570,570,69
|
|
20231124,135900,308204901,570,570,570,570,0
|
|
20231124,135800,308204901,570,570,570,570,90
|
|
20231124,135700,308153601,569,569,569,569,1
|
|
20231124,135600,308153032,569,571,571,569,4574
|
|
20231124,135500,305549918,570,570,570,569,2541
|
|
20231124,135400,304101589,571,569,571,569,4609
|
|
20231124,135300,301474080,569,570,570,569,289
|
|
20231124,135200,301309353,570,570,570,570,238
|
|
20231124,135100,301173693,570,570,570,570,405
|
|
20231124,135000,300942843,569,571,571,569,372
|
|
20231124,134900,300730856,570,570,570,570,2459
|
|
20231124,134800,299329226,570,570,570,570,7457
|
|
20231124,134700,295078736,570,569,570,569,5127
|
|
20231124,134600,292160447,569,570,570,569,7120
|
|
20231124,134500,288103047,570,570,570,570,4920
|
|
20231124,134400,285298647,570,573,573,570,64695
|
|
20231124,134300,248362149,573,573,573,573,0
|
|
20231124,134200,248362149,573,573,574,573,766
|
|
20231124,134100,247923214,574,574,574,574,100
|
|
20231124,134000,247865814,573,573,573,573,10373
|
|
20231124,133900,241922085,574,574,574,574,2869
|
|
20231124,133800,240275279,574,574,574,573,16
|
|
20231124,133700,240266106,574,574,574,574,31
|
|
20231124,133600,240248312,574,574,574,574,62
|
|
20231124,133500,240212724,574,573,574,573,3238
|
|
20231124,133400,238357111,574,574,574,574,85
|
|
20231124,133300,238308321,574,573,574,573,268
|
|
20231124,133200,238154541,573,573,573,573,720
|
|
20231124,133100,237741981,573,573,573,573,10
|
|
20231124,133000,237736251,573,573,573,573,97
|
|
20231124,132900,237680670,573,573,573,573,695
|
|
20231124,132800,237282435,574,573,574,573,671
|
|
20231124,132700,236897949,573,574,574,573,9067
|
|
20231124,132600,231701981,574,574,574,574,290
|
|
20231124,132500,231535521,574,574,574,574,169
|
|
20231124,132400,231438515,574,574,574,574,1100
|
|
20231124,132300,230807115,575,574,575,574,1240
|
|
20231124,132200,230095115,574,574,574,574,0
|
|
20231124,132100,230095115,574,573,574,573,92
|
|
20231124,132000,230042346,573,573,573,573,25
|
|
20231124,131900,230028021,573,573,573,573,2500
|
|
20231124,131800,228595521,574,574,574,574,0
|
|
20231124,131700,228595521,574,574,574,574,0
|
|
20231124,131600,228595521,574,574,574,574,100
|
|
20231124,131500,228538121,574,574,574,574,0
|
|
20231124,131400,228538121,574,573,574,573,571
|
|
20231124,131300,228210438,573,573,573,573,100
|
|
20231124,131200,228153138,573,572,573,572,457
|
|
20231124,131100,227891711,573,573,573,572,1177
|
|
20231124,131000,227217498,573,572,573,572,2052
|
|
20231124,130900,226043702,573,572,573,572,851
|
|
20231124,130800,225556150,571,572,572,571,799
|
|
20231124,130700,225099407,572,572,572,572,1648
|
|
20231124,130600,224156751,572,572,572,572,0
|
|
20231124,130500,224156751,572,573,573,572,5037
|
|
20231124,130400,221275555,573,573,573,573,225
|
|
20231124,130300,221146630,572,573,573,572,9000
|
|
20231124,130200,215995052,573,573,573,573,0
|
|
20231124,130100,215995052,573,573,573,573,0
|
|
20231124,130000,215995052,573,573,573,573,0
|
|
20231124,125900,215995052,573,573,573,573,3246
|
|
20231124,125800,214135094,573,573,574,573,2562
|
|
20231124,125700,212666195,573,573,573,573,4614
|
|
20231124,125600,210022373,574,574,574,574,4277
|
|
20231124,125500,207567375,574,576,576,574,325
|
|
20231124,125400,207380721,576,575,576,575,626
|
|
20231124,125300,207020148,575,575,575,575,51
|
|
20231124,125200,206990823,574,574,574,574,0
|
|
20231124,125100,206990823,574,575,575,574,212
|
|
20231124,125000,206869132,576,576,576,576,500
|
|
20231124,124900,206581132,574,574,574,574,0
|
|
20231124,124800,206581132,574,574,574,574,0
|
|
20231124,124700,206581132,574,574,574,574,61
|
|
20231124,124600,206546118,574,574,574,574,2225
|
|
20231124,124500,205268968,574,574,574,574,5071
|
|
20231124,124400,202358214,575,575,575,575,0
|
|
20231124,124300,202358214,575,575,575,575,42
|
|
20231124,124200,202334064,576,574,576,574,2177
|
|
20231124,124100,201084066,574,574,574,574,234
|
|
20231124,124000,200949750,574,574,574,574,0
|
|
20231124,123900,200949750,574,575,575,574,25624
|
|
20231124,123800,186235990,576,575,576,575,1043
|
|
20231124,123700,185635261,575,576,576,575,82
|
|
20231124,123600,185588078,576,577,577,576,1134
|
|
20231124,123500,184933791,577,577,577,577,1
|
|
20231124,123400,184933214,576,576,576,576,0
|
|
20231124,123300,184933214,576,576,576,576,0
|
|
20231124,123200,184933214,576,576,576,576,1
|
|
20231124,123100,184932638,576,576,577,576,71
|
|
20231124,123000,184891741,577,576,577,576,247
|
|
20231124,122900,184749468,576,575,576,575,760
|
|
20231124,122800,184311911,575,576,576,575,2671
|
|
20231124,122700,182776085,575,576,576,575,173
|
|
20231124,122600,182676607,575,575,575,575,3229
|
|
20231124,122500,180819932,575,575,575,575,233
|
|
20231124,122400,180685957,575,576,576,575,410
|
|
20231124,122300,180449806,575,576,576,575,3376
|
|
20231124,122200,178508506,575,576,576,575,7401
|
|
20231124,122100,174252888,576,576,576,576,0
|
|
20231124,122000,174252888,576,577,577,576,1103
|
|
20231124,121900,173617559,577,576,577,576,785
|
|
20231124,121800,173165092,576,576,576,576,0
|
|
20231124,121700,173165092,576,576,576,576,0
|
|
20231124,121600,173165092,576,576,576,576,6
|
|
20231124,121500,173161636,576,576,576,576,0
|
|
20231124,121400,173161636,576,576,576,576,706
|
|
20231124,121300,172754980,576,577,577,576,995
|
|
20231124,121200,172180866,577,577,577,577,537
|
|
20231124,121100,171871017,578,578,578,578,13350
|
|
20231124,121000,164154717,578,578,578,578,323
|
|
20231124,120900,163968023,578,578,578,578,4486
|
|
20231124,120800,161375115,578,577,578,577,29
|
|
20231124,120700,161358381,577,577,577,577,179
|
|
20231124,120600,161255098,577,577,577,577,205
|
|
20231124,120500,161136813,578,578,578,578,1002
|
|
20231124,120400,160557657,578,578,578,578,0
|
|
20231124,120300,160557657,578,578,578,578,1
|
|
20231124,120200,160557079,576,576,576,576,0
|
|
20231124,120100,160557079,576,576,576,576,4900
|
|
20231124,120000,157734679,576,576,576,576,0
|
|
20231124,115900,157734679,576,576,576,576,50
|
|
20231124,115800,157705879,576,576,576,576,137
|
|
20231124,115700,157626967,576,576,576,576,201
|
|
20231124,115600,157511191,576,576,576,576,0
|
|
20231124,115500,157511191,576,576,576,576,273
|
|
20231124,115400,157353943,576,576,576,576,1931
|
|
20231124,115300,156241687,576,576,576,576,396
|
|
20231124,115200,156013591,576,576,576,576,10188
|
|
20231124,115100,150145303,577,577,577,576,126
|
|
20231124,115000,150072609,577,577,577,577,1
|
|
20231124,114900,150072032,577,577,577,577,1
|
|
20231124,114800,150071455,578,578,578,578,20
|
|
20231124,114700,150059895,578,578,578,578,0
|
|
20231124,114600,150059895,578,578,578,578,1
|
|
20231124,114500,150059317,578,578,578,578,1
|
|
20231124,114400,150058739,576,576,576,576,0
|
|
20231124,114300,150058739,576,576,576,576,0
|
|
20231124,114200,150058739,576,576,576,576,0
|
|
20231124,114100,150058739,576,576,576,576,0
|
|
20231124,114000,150058739,576,576,576,576,0
|
|
20231124,113900,150058739,576,577,578,575,9097
|
|
20231124,113800,144824197,578,578,579,578,136
|
|
20231124,113700,144745587,577,578,578,577,3651
|
|
20231124,113600,142636865,579,579,579,579,0
|
|
20231124,113500,142636865,579,579,579,579,0
|
|
20231124,113400,142636865,579,579,579,579,0
|
|
20231124,113300,142636865,579,579,579,579,2377
|
|
20231124,113200,141260582,578,578,578,578,0
|
|
20231124,113100,141260582,578,578,578,578,0
|
|
20231124,113000,141260582,578,578,578,578,17
|
|
20231124,112900,141250756,578,578,578,578,15
|
|
20231124,112800,141242086,578,578,578,578,215
|
|
20231124,112700,141117816,578,578,578,578,0
|
|
20231124,112600,141117816,578,578,578,578,95
|
|
20231124,112500,141062906,577,578,579,577,53
|
|
20231124,112400,141032314,577,578,578,577,1372
|
|
20231124,112300,140240298,578,578,578,578,1000
|
|
20231124,112200,139662298,578,578,578,578,0
|
|
20231124,112100,139662298,578,579,579,578,303
|
|
20231124,112000,139487064,579,578,579,578,201
|
|
20231124,111900,139370885,578,578,578,578,100
|
|
20231124,111800,139313085,578,578,578,578,562
|
|
20231124,111700,138988249,577,577,577,577,0
|
|
20231124,111600,138988249,577,579,579,577,106
|
|
20231124,111500,138927085,577,577,577,577,406
|
|
20231124,111400,138692823,577,578,578,576,603
|
|
20231124,111300,138344792,577,577,577,577,7137
|
|
20231124,111200,134226743,577,577,577,577,2865
|
|
20231124,111100,132573638,578,578,579,578,600
|
|
20231124,111000,132226740,578,577,578,577,2268
|
|
20231124,110900,130915840,577,577,577,577,8
|
|
20231124,110800,130911224,577,577,577,577,44
|
|
20231124,110700,130885836,577,577,577,577,20
|
|
20231124,110600,130874296,577,577,577,577,103
|
|
20231124,110500,130814865,577,577,577,577,108
|
|
20231124,110400,130752549,577,577,577,577,92
|
|
20231124,110300,130699465,577,577,577,577,54
|
|
20231124,110200,130668307,577,577,577,577,59
|
|
20231124,110100,130634264,577,578,578,577,5292
|
|
20231124,110000,127576970,578,578,578,578,576
|
|
20231124,105900,127244042,579,577,579,577,2066
|
|
20231124,105800,126051958,577,577,577,577,5
|
|
20231124,105700,126049073,577,577,577,577,5
|
|
20231124,105600,126046188,577,578,578,577,72
|
|
20231124,105500,126004577,579,579,579,579,0
|
|
20231124,105400,126004577,579,579,579,579,4
|
|
20231124,105300,126002261,579,576,579,576,3
|
|
20231124,105200,126000530,576,576,577,576,13466
|
|
20231124,105100,118236114,575,576,576,575,461
|
|
20231124,105000,117970924,575,575,575,574,5432
|
|
20231124,104900,114851863,575,575,575,575,2479
|
|
20231124,104800,113426438,575,575,575,575,12
|
|
20231124,104700,113419538,575,576,576,575,12886
|
|
20231124,104600,106004412,576,576,576,576,172
|
|
20231124,104500,105905340,577,577,577,577,4
|
|
20231124,104400,105903032,577,577,577,576,1403
|
|
20231124,104300,105093596,577,577,577,577,25
|
|
20231124,104200,105079171,577,577,577,577,244
|
|
20231124,104100,104938383,578,578,578,578,0
|
|
20231124,104000,104938383,578,578,578,578,1221
|
|
20231124,103900,104232645,578,578,578,578,0
|
|
20231124,103800,104232645,578,577,578,577,260
|
|
20231124,103700,104082368,577,577,577,577,500
|
|
20231124,103600,103793868,577,577,577,577,0
|
|
20231124,103500,103793868,577,577,577,577,0
|
|
20231124,103400,103793868,577,577,577,577,984
|
|
20231124,103300,103226100,577,577,577,577,0
|
|
20231124,103200,103226100,577,577,577,577,3958
|
|
20231124,103100,100942334,578,577,578,577,2910
|
|
20231124,103000,99263152,578,577,578,577,549
|
|
20231124,102900,98946189,577,577,577,577,5392
|
|
20231124,102800,95835005,578,578,578,578,3
|
|
20231124,102700,95833271,578,577,578,577,177
|
|
20231124,102600,95731138,578,578,578,578,1
|
|
20231124,102500,95730560,577,580,580,577,2603
|
|
20231124,102400,94226083,580,579,580,579,8
|
|
20231124,102300,94221450,580,579,580,579,324
|
|
20231124,102200,94033852,579,579,579,579,5409
|
|
20231124,102100,90902041,579,579,579,579,63
|
|
20231124,102000,90865564,579,579,579,579,676
|
|
20231124,101900,90474160,578,580,580,578,110
|
|
20231124,101800,90410560,578,578,578,578,1860
|
|
20231124,101700,89335480,578,579,579,578,3500
|
|
20231124,101600,87308999,578,578,578,578,489
|
|
20231124,101500,87026357,578,577,578,577,2820
|
|
20231124,101400,85398889,577,577,577,577,2
|
|
20231124,101300,85397735,577,578,579,577,4793
|
|
20231124,101200,82627383,578,579,579,578,252
|
|
20231124,101100,82481566,579,579,579,578,1020
|
|
20231124,101000,81891006,579,579,579,579,106
|
|
20231124,100900,81829632,578,578,578,578,1
|
|
20231124,100800,81829054,579,578,579,578,138
|
|
20231124,100700,81749270,578,578,578,578,72
|
|
20231124,100600,81707654,579,579,579,578,175
|
|
20231124,100500,81606384,578,578,578,578,909
|
|
20231124,100400,81080982,578,578,578,578,204
|
|
20231124,100300,80963070,578,578,578,578,374
|
|
20231124,100200,80746898,579,580,580,579,5083
|
|
20231124,100100,77803821,580,579,580,579,141
|
|
20231124,100000,77722062,580,579,580,579,138
|
|
20231124,095900,77642159,581,580,581,580,644
|
|
20231124,095800,77268638,580,580,580,580,10
|
|
20231124,095700,77262838,580,579,580,579,1903
|
|
20231124,095600,76159294,579,578,579,578,575
|
|
20231124,095500,75826469,578,577,578,577,199
|
|
20231124,095400,75711616,575,577,577,575,3247
|
|
20231124,095300,73841453,577,577,577,577,103
|
|
20231124,095200,73782022,577,577,577,576,1154
|
|
20231124,095100,73116243,578,577,578,577,129
|
|
20231124,095000,73041709,578,578,578,578,0
|
|
20231124,094900,73041709,578,577,578,577,15
|
|
20231124,094800,73033043,578,577,578,577,2511
|
|
20231124,094700,71584195,577,577,578,577,280
|
|
20231124,094600,71422585,578,579,579,578,1052
|
|
20231124,094500,70814528,579,580,580,579,141
|
|
20231124,094400,70732859,579,578,579,577,2388
|
|
20231124,094300,69351436,577,577,577,577,364
|
|
20231124,094200,69141408,578,575,578,575,3589
|
|
20231124,094100,67075445,575,575,575,575,1000
|
|
20231124,094000,66500445,575,576,576,575,14
|
|
20231124,093900,66492391,576,576,576,576,1063
|
|
20231124,093800,65880103,576,576,576,575,5279
|
|
20231124,093700,62839451,577,578,578,577,1353
|
|
20231124,093600,62058741,578,576,578,576,1642
|
|
20231124,093500,61112881,578,578,578,578,4
|
|
20231124,093400,61110569,578,578,578,578,122
|
|
20231124,093300,61040053,578,578,578,578,18
|
|
20231124,093200,61029649,578,575,578,575,3172
|
|
20231124,093100,59204895,575,575,575,575,103
|
|
20231124,093000,59145670,575,576,576,575,1506
|
|
20231124,092900,58279451,576,576,576,576,353
|
|
20231124,092800,58076123,576,576,576,576,0
|
|
20231124,092700,58076123,576,576,576,576,1982
|
|
20231124,092600,56934491,576,576,576,576,184
|
|
20231124,092500,56828507,576,575,576,575,2313
|
|
20231124,092400,55496221,575,574,575,574,401
|
|
20231124,092300,55265953,574,575,576,574,1139
|
|
20231124,092200,54611928,574,573,574,573,1763
|
|
20231124,092100,53601353,574,575,576,573,10731
|
|
20231124,092000,47434420,576,577,577,576,703
|
|
20231124,091900,47029390,577,576,577,575,1360
|
|
20231124,091800,46245285,576,577,577,576,2556
|
|
20231124,091700,44772929,576,576,576,576,700
|
|
20231124,091600,44369729,578,576,578,576,955
|
|
20231124,091500,43819172,576,577,577,576,202
|
|
20231124,091400,43702769,577,577,577,577,4115
|
|
20231124,091300,41328414,577,578,578,577,25915
|
|
20231124,091200,26375040,578,578,579,578,531
|
|
20231124,091100,26068092,579,579,579,579,1038
|
|
20231124,091000,25467090,579,579,579,579,2
|
|
20231124,090900,25465932,579,580,580,578,794
|
|
20231124,090800,25005480,580,580,580,580,2814
|
|
20231124,090700,23373360,580,580,580,578,2039
|
|
20231124,090600,22191040,578,579,579,577,15870
|
|
20231124,090500,13025554,580,580,580,580,3219
|
|
20231124,090400,11158534,581,580,581,578,5526
|
|
20231124,090300,7954350,580,579,580,578,7373
|
|
20231124,090200,3683616,579,578,579,578,1429
|
|
20231124,090100,2856325,578,579,580,578,244
|
|
20231124,090000,2715047,578,580,580,578,4688
|